Котировки

Котировки акций ММВБ

Объем,
Млн ₽

Кап-я,
Млрд ₽

Повыш.риск (только квал.)

Дивидендный аристократ

Уникальное преимущество

№	Название	Тикер		Цена, посл	Изм, %	Объем, млн руб		1 нед, %	1 м, %	ytd, %	12м, %	Капит-я млрд руб	Капит-я млрд $	Изм Объема	Изм поз по Объему
	Индекс IMOEX	IMOEX		2871.86	-0.01%	50 240	18:51:01	+0.6%	+3.4%	+3.8%	-8.0%	57 893.83	721.64	+11%	—	—	—
1	Роснефть	ROSN		501.55	+0.51%	11 521	21:13:59	+7.6%	+29.0%	+22.7%	-4.3%	5 303.33	66.11	+8%		+	+
2	ГАЗПРОМ ао	GAZP		129.66	-0.51%	6 717	21:13:59	-1.4%	+2.2%	+3.3%	-20.3%	3 070.22	38.27	+48%	+2	+	+
3	Новатэк ао	NVTK		1390.9	-0.93%	5 526	21:13:53	+3.5%	+16.3%	+17.1%	+13.1%	4 221.07	52.62	-43%	-1	+	+
4	Сбербанк	SBER		316.79	+0.13%	3 718	21:13:55	+0.7%	+2.8%	+5.5%	+1.1%	7 157.05	89.21	-8%	+1	+	+
5	ЛУКОЙЛ	LKOH		5809.5	-0.04%	3 392	21:13:47	+3.5%	+10.5%	-1.2%	-18.4%	4 021.39	50.13	-33%	-2	+	+
6	Т-Техно ао	T		3377.8	+0.08%	2 817	21:13:56	-0.2%	+0.1%	+3.1%	+1.0%	906.29	11.30	-5%		+	+
7	iИВА	IVAT		164.75	+16.14%	2 682	21:13:49	+10.2%	+1.7%	-2.7%	-10.3%	16.40	0.20	+3632%	+54	+	+
8	ЯНДЕКС	YDEX		4505	-0.04%	2 508	21:13:58	-0.4%	-6.4%	-1.7%	+1.4%	1 774.79	22.12	+101%	+5	+	+
9	ВТБ ао	VTBR		86.18	+0.57%	2 105	21:13:58	+0.1%	-0.6%	+19.3%	-2.5%	1 091.84	13.61	+65%	+2	+	+
10	РУСАЛ ао	RUAL		44.58	-0.85%	1 976	21:13:57	+1.6%	+13.1%	+31.5%	+8.9%	676.77	8.44	-4%	-2	+	+
11	ФосАгро ао	PHOR		7271	-0.75%	1 941	21:13:53	+2.1%	+14.2%	+14.1%	+11.0%	940.56	11.72	+27%	-2	+	+
12	Совкомфлот	FLOT		90.14	+0.94%	1 657	21:13:58	+6.6%	+16.3%	+18.8%	-2.7%	214.49	2.67	+24%	-2	+	+
13	Сургнфгз-п	SNGSP		47.475	+0.98%	1 422	21:13:59	+0.7%	+8.6%	+13.6%	-12.0%	1 188.05	14.81	+53%	+4	+	+
14	Совкомбанк	SVCB		13.39	-1.14%	1 398	21:13:48	-1.0%	-3.1%	+5.7%	-20.4%	301.60	3.76	+169%	+11	+	+
15	ГМКНорНик	GMKN		155.82	+0.23%	1 325	21:13:59	-1.8%	+0.7%	+4.6%	+19.6%	2 381.00	29.68	+5%	-3	+	+
3 лучшие акции — смотрите в Tg-боте!
16	Татнфт 3ао	TATN		636.6	-0.14%	1 292	21:13:49	-0.6%	+15.9%	+9.6%	-8.4%	1 471.33	18.34	-43%	-9	+	+
17	КЦ ИКС 5	X5		2426.5	+0.6%	1 213	21:13:59	+1.1%	-0.1%	-19.4%	-29.7%	659.11	8.22	-2%	-3	+	+
18	Полюс	PLZL		2425	+0.68%	1 198	21:13:52	-0.6%	-3.8%	+1.0%	+29.1%	3 296.96	41.10	+17%	-2	+	+
19	Озон	OZON		4593.5	+1.21%	1 190	21:13:53	+1.8%	-2.4%	+2.2%	+18.8%	993.66	12.39	+122%	+5	+	+
20	ЭсЭфАй ао	SFIN		879.8	+6.44%	929	21:13:57	+4.3%	-8.4%	-4.6%	-43.5%	44.22	0.55	+3451%	+62	+	+
21	Сургнфгз	SNGS		23.035	-0.71%	901	21:13:20	+0.1%	+4.9%	+5.7%	-8.8%	1 188.05	14.81	+30%	-2	+	+
22	РуссНфт ао	RNFT		141.65	-0.91%	741	21:13:57	-1.6%	+23.8%	+45.3%	+6.7%	41.60	0.52	-38%	-7	+	+
23	СевСт-ао	CHMF		926	+0.7%	592	21:13:13	-0.4%	-6.0%	-4.2%	-28.5%	775.39	9.67	-9%	-3	+	+
24	Система ао	AFKS		13.365	+0.24%	499	21:13:56	+0.5%	-2.6%	+0.2%	-24.3%	128.91	1.61	-20%	-3	+	+
25	МТС-ао	MTSS		226.7	+0.18%	497	21:13:39	+0.4%	-0.5%	+6.1%	-6.0%	452.73	5.64	-17%	-2	+	+
26	ММК	MAGN		29.885	-0.38%	470	21:13:20	+0.6%	-8.9%	+4.4%	-23.0%	333.72	4.16	-1%	+1	+	+
27	МосБиржа	MOEX		174.87	+0.42%	431	21:13:24	-1.1%	-4.5%	+0.6%	-15.3%	397.71	4.96	-0%	+4	+	+
28	Транснф ап	TRNFP		1401	-0.28%	423	21:13:52	-0.8%	-1.9%	+1.4%	+22.8%	218.02	2.72	-43%	-10	+	+
29	Аэрофлот	AFLT		51.47	+0.49%	418	21:13:55	-0.4%	-9.5%	-10.8%	-29.1%	204.47	2.55	+3%	+3	+	+
30	АЛРОСА ао	ALRS		38.16	-0.03%	404	21:13:40	-2.6%	-6.6%	-7.9%	-35.2%	281.12	3.50	-35%	-8	+	+
31	Газпрнефть	SIBN		544.85	-0.64%	393	21:13:54	+1.0%	+10.9%	+11.1%	-9.2%	2 582.11	32.19	-13%	-2	+	+
32	Татнфт 3ап	TATNP		592.3	-0.54%	389	21:13:59	-0.7%	+13.1%	+9.5%	-8.2%	1 471.33	18.34	-11%	-2	+	+
33	iВУШХолднг	WUSH		95.09	+1.65%	384	21:13:53	+0.2%	+1.0%	+2.6%	-57.5%	10.59	0.13	+148%	+16	+	+
34	Сбербанк-п	SBERP		316.76	+0.15%	382	21:13:59	+0.7%	+2.9%	+5.7%	+2.0%	7 157.05	89.21	+8%	+4	+	+
35	НЛМК ао	NLMK		105.9	-0.28%	372	21:13:48	-1.1%	-6.1%	-0.7%	-30.8%	635.04	7.92	-27%	-9	+	+
36	Хэдхантер	HEAD		3004	0%	353	21:13:50	+0.9%	+4.7%	+3.3%	-9.7%	141.70	1.77	+58%	+6	+	+
37	ИнтерРАОао	IRAO		3.173	-0.31%	296	21:13:59	-1.2%	-6.5%	+1.9%	-13.7%	331.16	4.13	+48%	+9	+	+
38	Самолет ао	SMLT		822.4	+0.17%	287	21:13:20	-1.0%	-2.6%	-16.7%	-40.3%	50.67	0.63	-27%	-4	+	+
39	ПИК ао	PIKK		470.3	-0.95%	281	21:13:58	+1.1%	-0.7%	-4.0%	-21.2%	310.50	3.87	-23%	-3	+	+
Рейтинг брокеров
40	Ростел -ао	RTKM		60.6	+0.1%	280	21:11:47	+1.4%	-5.8%	-5.3%	-9.7%	211.58	2.64	+91%	+10	+	+
41	ЕвроТранс	EUTR		119.85	-0.25%	278	21:13:46	-1.6%	-14.2%	-18.5%	-0.2%	19.07	0.24	-39%	-13	+	+
42	МКПАО "ВК"	VKCO		298.8	-0.58%	278	21:13:56	-0.5%	-6.3%	-1.2%	-5.2%	170.98	2.13	-25%	-7	+	+
43	СПБ Биржа	SPBE	>	238.9	+0.5%	258	21:13:56	+2.2%	-6.2%	-6.4%	-17.0%	31.72	0.40	+4%	-2	+	+
44	iАренадата	DATA		107.68	+1.99%	238	21:13:58	+0.4%	-3.0%	+35.0%	-24.0%	23.46	0.29	+1084%	+47	+	+
45	Европлан	LEAS		668	+0.15%	233	21:13:56	+0.6%	+2.3%	+21.7%	-9.6%	80.16	1.00	+97%	+11	+	+
46	Магнит ао	MGNT		3193.5	-0.16%	226	21:13:43	+0.1%	-0.2%	+6.1%	-33.1%	325.50	4.06	+10%	-1	+	+
47	Мечел ао	MTLR		73.49	+0.67%	222	21:13:42	+3.3%	-3.0%	-0.3%	-35.8%	40.13	0.50	+84%	+8	+	+
48	ЮГК	UGLD		0.7765	-0.06%	220	21:13:38	-1.7%	-2.6%	+41.8%	+5.5%	173.01	2.16	+2%	-5	+	+
49	ДОМ.РФ	DOMRF		2187	-0.08%	197	21:13:29	+0.3%	+2.6%	+17.7%		393.45	4.90	-51%	-16	+	+
50	Русагро	RAGR		116.56	+1.09%	196	21:13:43	-2.2%	-3.3%	+4.4%	-49.0%	111.60	1.39	-40%	-11	+	+
51	Лента ао	LENT		2220.5	+1.6%	163	21:13:04	+7.0%	+5.2%	+12.0%	+67.4%	257.08	3.20	-23%	-7	+	+
52	iПозитив	POSI		1192.6	-0.18%	160	21:07:58	+0.3%	+6.1%	+19.6%	-24.0%	84.87	1.06	-9%	-4	+	+
53	НоваБев ао	BELU		428	-0.74%	154	21:13:20	+0.5%	+0.1%	+4.2%	-21.8%	54.10	0.67	+196%	+16	+	+
54	MDMG-ао	MDMG		1400	-1.62%	149	21:13:39	+1.0%	-7.8%	-6.5%	+38.2%	105.18	1.31	+57%	+4	+	+
55	Россети	FEES		0.07314	-1.27%	134	21:13:41	+2.6%	-2.1%	+2.8%	-6.8%	154.83	1.93	-48%	-15	+	+
56	iОзонФарм	OZPH		50.66	+0.5%	133	21:12:36	+0.9%	-3.0%	-1.6%	-5.8%	59.12	0.74	+225%	+20	+	+
57	iДиасофт	DIAS		1837.5	-0.62%	129	21:13:44	+0.7%	+1.7%	+8.5%	-50.3%	19.28	0.24	+414%	+27	+	+
58	iАстра ао	ASTR		252.05	+0.76%	124	21:13:02	-0.9%	-1.4%	-1.4%	-42.2%	52.92	0.66	+361%	+22	+	+
59	Ренессанс	RENI		92.72	+0.09%	123	21:13:55	0.0%	-0.3%	-3.3%	-30.3%	51.58	0.64	-65%	-22	+	+
60	БСП ао	BSPB		334.97	-1.05%	117	21:13:03	+0.1%	+3.2%	+8.4%	-14.1%	150.38	1.87	-36%	-13	+	+
61	Селигдар	SELG		57.89	+0.31%	104	21:13:04	+1.8%	+1.8%	+34.3%	+17.4%	59.60	0.74	+9%	-4	+	+
62	iСофтлайн	SOFL		77.86	-0.05%	103	21:12:57	-0.2%	-3.5%	-1.7%	-33.1%	31.14	0.39	+191%	+15	+	+
63	ЭН+ГРУП ао	ENPG		512.5	+0.78%	101	21:13:20	-0.8%	+6.8%	+12.8%	+3.2%	327.70	4.08	-21%	-10	+	+
64	ДВМП ао	FESH		59.92	-0.43%	99	21:13:36	-4.4%	+12.0%	+13.5%	-10.7%	176.90	2.21	-29%	-13	+	+
65	Башнефт ап	BANEP		999	+0.1%	94	21:13:02	0	+8.6%	+13.4%	-17.3%	284.05	3.54	-29%	-13	+	+
66	Юнипро ао	UPRO		1.538	+0.65%	87	21:13:25	-0.5%	-3.1%	+3.6%	-21.6%	97.06	1.21	+55%		+	+
67	iБАЗИС	BAZA		125.8	+0.62%	84	21:13:52	-2.1%	+0.3%	+18.9%		20.72	0.26	+100%	+8	+	+
68	Башнефт ао	BANE		1720	-1.57%	83	21:13:44	+1.7%	+16.8%	+18.4%	-29.5%	284.05	3.54	+39%	-5	+	+
69	Славн-ЯНОС	JNOS		45.34	+9.78%	80	20:56:52	+31.9%	+95.6%	+182.5%	+140.5%	47.88	0.60	+36%	-5	+	+
70	М.видео	MVID		74.55	+2.26%	72	21:12:48	+1.8%	-4.8%	-8.0%	-33.0%	13.43	0.17	+555%	+40	+	+
71	РусГидро	HYDR		0.4453	-0.34%	72	21:13:12	+0.2%	+3.1%	+6.8%	-12.7%	198.20	2.47	-9%	-11	+	+
72	СОЛЛЕРС	SVAV		512	+0.29%	69	21:13:53	+1.5%	-6.7%	-10.7%	-30.7%	16.12	0.20	+497%	+36	+	+
73	НМТП ао	NMTP		8.65	-0.23%	66	21:13:53	-1.4%	-2.5%	+0.2%	-13.2%	166.60	2.08	+48%	-1	+	+
74	ЭталонГруп	ETLN		40.82	+2.72%	56	21:13:41	+2.7%	-1.2%	+5.5%	-37.3%	15.54	0.19	+450%	+37	+	+
75	Акрон	AKRN		20116	+0.86%	53	21:03:48	+2.1%	+8.6%	+11.1%	+20.5%	739.70	9.22	-8%	-10	+	+
76	Слав-ЯНОСп	JNOSP		17.98	+6.77%	52	21:11:43	+5.6%	+33.8%	+94.2%	+47.4%	47.88	0.60	+164%	+16	+	+
77	+МосЭнерго	MSNG		2.249	+0.9%	51	21:12:03	-0.8%	-9.6%	+7.7%	-10.5%	89.30	1.11	+17%	-4	+	+
78	Распадская	RASP		168.1	+0.51%	51	21:11:46	+2.8%	-0.3%	+2.1%	-37.8%	112.11	1.40	+17%	-4	+	+
79	Мечел ап	MTLRP		68.7	+0.81%	51	21:13:15	+0.9%	-4.7%	+5.7%	-43.6%	40.13	0.50	+109%	+6	+	+
80	iАвиастКао	UNAC		0.447	-1.22%	49	21:12:54	+2.9%	-4.9%	-9.1%	-28.6%	451.19	5.62	-61%	-26	+	+
81	Фикс Прайс	FIXR		0.6014	-0.45%	48	21:13:44	+0.8%	+7.8%	+7.3%		60.15	0.75	-13%	-14	+	+
82	МТС Банк	MBNK		1387.5	-0.18%	48	21:13:15	+0.4%	+1.4%	+5.4%	-7.9%	52.03	0.65	+7%	-11	+	+
83	ВИ.ру	VSEH		79.28	+1.19%	47	21:12:06	-2.2%	+8.0%	+7.7%	-20.5%	39.73	0.50	+77%	-2	+	+
84	Сегежа	SGZH	>	1.2485	+0.85%	46	21:13:33	+2.3%	-2.3%	+4.4%	-27.5%	97.91	1.22	+96%	+3	+	+
85	Мегион-ао	MFGS		561	+9.57%	43	21:09:41	+34.2%	+50.8%	+61.7%	+38.5%	67.14	0.84	+161%	+14	+	+
86	Циан	CNRU		600.8	-0.2%	42	21:12:17	+0.8%	+3.0%	-1.0%		46.68	0.58	-31%	-24	+	+
87	iПРОМОМЕД	PRMD		416.15	-0.06%	32	21:12:34	-0.5%	-1.5%	+2.5%	-1.5%	88.33	1.10	-66%	-28	+	+
88	Ростел -ап	RTKMP		60.6	-0.08%	32	21:12:57	+0.4%	-3.7%	-1.9%	+3.2%	211.58	2.64	+94%	+13	+	+
89	ЛСР ао	LSRG		706.8	-0.14%	30	21:11:44	+0.7%	-0.1%	+9.4%	-16.1%	72.84	0.91	+362%	+30	+	+
90	Варьеган-п	VJGZP		1764	+5.63%	28	20:39:45	+43.2%	+53.7%	+54.1%	-9.1%	75.60	0.94	+51%	+4	+	+
91	Яковлев-3	IRKT		25.16	-1.18%	25	21:11:41	+0.5%	-6.2%	-2.9%	-29.0%	303.21	3.78	-51%	-21	+	+
92	Мегион-ап	MFGSP		337	+16.01%	24	21:13:01	+25.3%	+36.4%	+55.3%	+28.9%	67.14	0.84	+961%	+53	+	+
93	Варьеган	VJGZ		3605	+9.74%	23	20:53:40	+57.4%	+60.2%	+60.9%	+25.0%	75.60	0.94	-28%	-14	+	+
94	ТМК ао	TRMK		101.68	-0.14%	23	21:11:08	-0.6%	-1.6%	-0.6%	-16.2%	106.99	1.33	-3%	-5	+	+
95	Куйбазот	KAZT		426.6	0%	22	21:09:39	-3.3%	+3.5%	+1.8%	-20.1%	76.94	0.96	+62%	+9	+	+
96	ИНАРКТИКА	AQUA		483	+0.39%	21	21:13:49	0.0%	-1.2%	-1.6%	-30.4%	42.43	0.53	+61%	+9	+	+
97	РоссЦентр	MRKC		0.8268	-0.14%	21	21:13:35	+3.3%	-3.9%	-4.5%	+30.9%	34.92	0.44	+15%	-2	+	+
98	МКБ ао	CBOM		5.685	+0.26%	21	21:05:51	-0.9%	-7.0%	-6.7%	-42.7%	190.05	2.37	-19%	-15	+	+
99	ТГК-14	TGKN		0.00627	-0.95%	20	21:12:37	+1.6%	-9.5%	+17.4%	-29.1%	8.53	0.11	+24%	+1	+	+
100	РсетВол ао	MRKV		0.16585	-0.36%	19	21:13:50	+1.3%	+6.6%	+7.6%	+126.9%	31.23	0.39	+127%	+16	+	+
101	ЧеркизГ-ао	GCHE		3924	+1.03%	18	21:08:21	+3.7%	+10.8%	+18.1%	-3.8%	165.72	2.07	-23%	-15	+	+
102	ТГК-1	TGKA		0.006764	-0.27%	18	21:10:42	-1.7%	-7.7%	+4.0%	-11.9%	26.08	0.33	-12%	-12	+	+
103	Русолово	ROLO		0.5268	+0.53%	18	21:05:27	-0.3%	-12.2%	+1.9%	-32.2%	15.79	0.20	+1%	-5	+	+
104	ОВК ао	UWGN		28.94	0%	17	21:12:53	-0.1%	-5.7%	-4.2%	-45.3%	84.15	1.05	-0%	-8	+	+
105	ЯТЭК ао	YAKG		51.15	-2.66%	16	21:13:48	-3.7%	+12.0%	+19.0%	-17.4%	42.38	0.53	-10%	-8	+	+
106	iЭлемент	ELMT		0.14005	+0.04%	16	21:13:49	+0.5%	+8.2%	+22.5%	-2.9%	65.81	0.82	+29%		+	+
107	ВСМПО-АВСМ	VSMO		30000	+0.27%	14	21:13:21	+0.9%	-1.4%	-4.4%	-18.9%	345.89	4.31	+29%	+2	+	+
108	РСетиЛЭ-п	LSNGP		319.8	+0.17%	13	21:08:30	+0.2%	+5.2%	+6.1%	+58.1%	158.02	1.97	-10%	-6	+	+
109	iКаршеринг	DELI		100.35	+0.05%	12	21:13:19	-1.1%	-3.5%	-8.5%	-49.3%	17.66	0.22	-76%	-41	+	+
110	РН-ЗапСиб	CHGZ		103.8	-2.26%	12	21:08:37	+1.8%	+32.1%	+41.0%	-4.2%	2.82	0.04	+38%	+3	+	+
111	ГТМ ао	GTRK		88.9	+0.57%	12	21:13:41	-2.1%	-44.4%	-48.7%	-69.5%	5.20	0.06	-36%	-18	+	+
112	БСП ап	BSPBP		59.65	+1.79%	12	21:07:52	+6.1%	+17.9%	+15.3%	-27.9%	150.38	1.87	-67%	-34	+	+
113	СаратЭн-ао	SARE		0.643	+4.72%	10	21:05:09	+11.1%	+21.3%	+16.9%	+28.6%	3.74	0.05	+818%	+52	+	+
114	РСетиЦП ао	MRKP		0.5755	-0.16%	10	21:08:12	+1.9%	+2.3%	+4.8%	+68.1%	64.87	0.81	-14%	-7	+	+
115	ОГК-2 ао	OGKB		0.3399	+0.24%	10	21:12:10	-0.2%	-3.4%	+2.2%	-8.4%	46.28	0.58	-2%	-3	+	+
116	ХЭНДЕРСОН	HNFG		478.8	-0.04%	8	21:11:38	-0.9%	-5.2%	-7.6%	-26.6%	19.34	0.24	+132%	+20	+	+
117	МГКЛ	MGKL		2.603	-0.27%	8	21:13:19	-0.1%	-5.3%	-1.0%	-1.6%	3.30	0.04	-7%	-3	+	+
118	ТНСэКубань	KBSB		950	-1.04%	8	21:06:11	+5.6%	-2.7%	+21.3%	+86.5%	16.98	0.21	+345%	+34	+	+
119	МКПАО ЮМГ	GEMC		848.5	+0.34%	8	21:13:03	+0.0%	-3.9%	+0.6%	+1.2%	76.39	0.95	+41%	+4	+	+
120	ПермьЭнС-п	PMSBP		624.4	+1.36%	7	21:12:07	+2.1%	-16.4%	+39.1%	+130.9%	26.81	0.33	-13%	-5	+	+
121	РСетиМР ао	MSRS		1.6535	-0.15%	7	21:12:50	+1.8%	+0.3%	+13.9%	+31.8%	80.42	1.00	-13%	-4	+	+
122	РСетиСЗ ао	MRKZ		0.10795	+0.51%	7	20:59:16	+2.2%	-9.3%	+10.2%	+56.9%	10.32	0.13	+205%	+24	+	+
123	Лензолото	LNZL		2300	-4.96%	6	21:00:12	-9.4%	-58.7%	-63.8%	-83.2%	2.75	0.03	-75%	-35	+	+
124	iАРТГЕН ао	ABIO		67.18	-0.21%	6	21:08:38	+1.1%	-1.3%	-1.6%	-29.2%	6.23	0.08	+138%	+19	+	+
125	НКХП ао	NKHP		541.5	+0.74%	6	20:34:17	-0.2%	-1.3%	+9.9%	-23.5%	36.64	0.46	+97%	+13	+	+
126	Куйбазот-п	KAZTP		437	+0.92%	6	20:46:13	-4.7%	-1.0%	-1.1%	-19.6%	76.94	0.96	+13%	-2	+	+
127	ЭнергияРКК	RKKE		18650	+1.91%	6	21:13:03	+3.4%	+14.6%	+14.6%	-11.8%	34.28	0.43	+206%	+22	+	+
128	КАМАЗ	KMAZ		82	-0.12%	6	21:10:49	-1.3%	-6.1%	-3.1%	-31.4%	57.92	0.72	-29%	-10	+	+
129	Россети Ур	MRKU		0.5278	-0.83%	6	21:03:56	-2.6%	+6.0%	+9.6%	+22.3%	46.15	0.58	-60%	-26	+	+
130	Займер ао	ZAYM		146.15	-0.14%	5	21:13:49	-0.3%	-2.1%	-5.0%	-3.5%	14.63	0.18	+11%		+	+
131	ГЛОРАКС	GLRX		60.95	+0.16%	5	21:13:35	-1.0%	-2.2%	+4.5%		17.22	0.21	-2%	-4	+	+
132	ГК РБК ао	RBCM		10.5	+0.29%	4	21:00:56	-2.2%	-5.7%	-8.1%	-30.6%	3.85	0.05	+3%	-1	+	+
133	Лензол. ап	LNZLP		358	-2.72%	4	21:01:40	-4.8%	-43.9%	-52.6%	-81.9%	2.75	0.03	-10%	-4	+	+
134	OKEY-гдр	OKEY		40.49	+1.15%	4	18:45:29	+1.1%	+8.8%	+19.2%	+22.6%	10.89	0.14	+16%	+3	+	+
135	ТКЗКК ап	KRKOP		14.84	-4.01%	4	20:11:11	-3.9%	+4.2%	+7.4%	+2.2%	1.05	0.01	+163%	+21	+	+
136	iГЕНЕТИКО	GECO		24.5	+0.66%	4	21:00:13	+2.1%	-1.0%	-0.1%	-23.3%	2.21	0.03	-31%	-15	+	+
137	НКНХ ап	NKNCP		61.5	+0.07%	4	21:11:28	+0.7%	0	+1.8%	-18.8%	143.40	1.79	-19%	-11	+	+
138	ЭЛ5Энер ао	ELFV		0.5042	+0.32%	3	21:13:00	-0.2%	-0.8%	+2.1%	-4.6%	17.83	0.22	-16%	-6	+	+
139	ПермьЭнСб	PMSB		544.7	+0.5%	3	21:13:14	-0.2%	-6.5%	+23.5%	+118.8%	26.81	0.33	-27%	-11	+	+
140	Таттел. ао	TTLK		0.622	+0.32%	3	21:02:56	+1.0%	-0.4%	+2.2%	-19.3%	12.93	0.16	+14%	-1	+	+
141	СаратЭн-ап	SAREP		0.427	+0.83%	3	20:02:02	+2.3%	+1.8%	+9.5%	+52.5%	3.74	0.05	+4817%	+101	+	+
142	iНаукаСвяз	NSVZ		262	+1.55%	3	20:45:43	+1.7%	-8.7%	+3.4%	-19.1%	4.11	0.05	+285%	+34	+	+
143	ЕвроЭлтех	EELT		8.6	0%	3	20:29:48	0	-1.8%	-2.9%	-37.8%	4.73	0.06	+61%	+8	+	+
144	Авангрд-ао	AVAN		680	+0.89%	3	21:13:14	+1.6%	+0.7%	+2.6%	-15.5%	54.88	0.68	-46%	-19	+	+
145	РСетиЛЭ	LSNG		15.04	-0.53%	3	21:01:49	-2.0%	-3.3%	-1.2%	-5.9%	158.02	1.97	+110%	+18	+	+
146	ОргСинт ап	KZOSP		16.99	-0.82%	2	21:10:03	-1.8%	-3.7%	-1.5%	-30.1%	124.13	1.55	-32%	-11	+	+
147	Фармсинтез	LIFE		3.11	-1.11%	2	21:06:30	+0.8%	-3.3%	-6.3%	-24.1%	1.37	0.02	-37%	-14	+	+
148	Ламбумиз	LMBZ		398	-0.62%	2	20:28:25	-3.0%	-10.7%	-10.1%	-10.2%	8.27	0.10	+617%	+54	+	+
149	РоссЮг ао	MRKY		0.08135	+1.24%	2	20:59:35	-0.3%	-4.8%	+1.1%	+10.5%	12.33	0.15	+203%	+29	+	+
150	ОргСинт ао	KZOS		68.5	+0.15%	2	21:10:16	+0.3%	+1.8%	+3.0%	-20.3%	124.13	1.55	+38%	+4	+	+
151	ДЭК ао	DVEC		1.718	+0.7%	2	20:47:30	-1.0%	-9.8%	-4.9%	-29.2%	29.59	0.37	-20%	-9	+	+
152	Аптеки36и6	APTK		8.24	-0.19%	2	21:13:57	-0.2%	-2.1%	-2.9%	-27.5%	62.87	0.78	+49%	+9	+	+
153	ТЕПЛАНТ ао	PRFN		4.712	+0.26%	2	21:12:45	+1.2%	+1.5%	+20.4%	-0.8%	3.95	0.05	-17%	-9	+	+
154	ВыбСудЗ ап	VSYDP		9000	0%	2	20:33:59	+1.7%	-4.8%	+14.6%	-1.6%	31.17	0.39	+174%	+27	+	+
155	СтаврЭнСбп	STSBP		5.74	-0.35%	2	21:06:08	-1.8%	-13.7%	+6.9%	+40.0%	5.86	0.07	+20%	+2	+	+
156	УралСиб ао	USBN		0.1379	+1.1%	2	20:55:06	+2.5%	+4.2%	+21.3%	-21.2%	49.34	0.61	+69%	+11	+	+
157	ТНСэнРст-п	RTSBP		1.448	+4.32%	2	21:13:43	+3.4%	-13.0%	-5.0%	-5.0%	27.14	0.34	+1441%	+71	+	+
158	НКНХ ао	NKNC		80.65	+0.19%	2	21:10:49	+2.0%	-0.1%	+2.5%	-15.9%	143.40	1.79	-39%	-18	+	+
159	VEON	VEON-RX		78.5	-0.51%	2	18:30:03	-1.6%	-0.3%	+4.8%	-17.7%	137.31	1.71	+474%	+47	+	+
160	АбрауДюрсо	ABRD		159.6	0%	2	21:12:33	+0.6%	-3.3%	-3.0%	-21.6%	17.40	0.22	+17%		+	+
161	Белон ао	BLNG		12.17	-0.33%	2	21:08:28	-1.1%	-1.2%	+3.1%	-29.0%	13.98	0.17	+8%	-3	+	+
162	ТГК-2	TGKB		0.006675	-1.04%	2	21:00:49	-0.9%	-6.7%	+3.2%	-14.3%	9.86	0.12	-25%	-15	+	+
163	ЦМТ ап	WTCMP		13.86	+1.61%	2	20:56:28	+4.1%	+6.8%	+11.4%	+25.8%	19.31	0.24	-60%	-29	+	+
164	Светофор п	SVETP		26.15	+0.19%	2	21:13:48	-3.0%	-3.5%	-14.5%	+13.7%	0.39	0.00	+97%	+15	+	+
165	КамчатЭ ап	KCHEP		0.695	-1.42%	1	21:01:23	-7.3%	-14.2%	-12.0%	-21.9%	22.57	0.28	+203%	+26	+	+
166	ЗИЛ ао	ZILL		4410	+0.68%	1	17:28:26	+0.2%	-0.6%	+6.9%	+9.6%	11.73	0.15	+16596%	+87	+	+
167	iНПОНаука	NAUK		525.5	+0.1%	1	20:21:20	-1.0%	-10.3%	+13.4%	+6.2%	6.32	0.08	+92%	+13	+	+
168	СаратНПЗ	KRKN		12550	+2.03%	1	21:09:01	-0.4%	-2.0%	+26.8%	+34.2%	11.24	0.14	-22%	-18	+	+
169	СТГ	CARM		1.463	+0.07%	1	20:55:53	-0.9%	-2.9%	-7.1%	-18.4%	4.27	0.05	+249%	+25	+	+
170	РсетСиб ао	MRKS		0.508	-0.68%	1	21:02:54	+1.3%	-11.3%	-3.6%	-14.2%	48.17	0.60	-46%	-29	+	+
171	БурЗолото	BRZL		1596	-0.25%	1	21:09:59	-2.4%	-7.7%	+0.5%	-20.8%	11.22	0.14	+12%	-9	+	+
172	РДБанк ао	RDRB		123	0%	1	20:34:36	-0.3%	-0.6%	0	-22.2%	3.38	0.04	+1822%	+68	+	+
173	МГТС-4ап	MGTSP		770	+1.32%	1	21:08:52	+0.5%	-2.5%	-3.3%	-13.3%	101.54	1.27	-14%	-18	+	+
174	СаратНПЗ-п	KRKNP		7400	+0.27%	1	20:53:51	+1.4%	+1.1%	+4.2%	-14.5%	11.24	0.14	-77%	-52	+	+
175	ЛЭСК ао	LPSB		69.95	-0.14%	1	21:11:30	-5.5%	-14.4%	+5.9%	-0.4%	10.87	0.14	+39%	-1	+	+
176	Ижсталь2ао	IGST		4380	-1.79%	1	19:58:33	+0.9%	+1.4%	+3.3%	-38.8%	4.50	0.06	-28%	-17	+	+
177	МагадЭн ао	MAGE		2.885	+3.04%	1	21:11:51	-2.4%	-10.4%	-2.5%	-18.0%	1.67	0.02	-5%	-8	+	+
178	КрасОкт-ао	KROT		1310	-0.68%	1	21:07:01	-3.0%	-12.4%	-18.2%	-23.5%	12.83	0.16	+8%	-6	+	+
179	Мостотрест	MSTT		113	-0.26%	1	20:20:47	-0.4%	-6.6%	-4.3%	-24.7%	31.88	0.40	+19%	-4	+	+
180	РязЭнСб	RZSB		38.86	+1.62%	1	20:09:45	+0.7%	+0.6%	+12.6%	+18.3%	7.99	0.10	-4%	-9	+	+
181	ВХЗ-ао	VLHZ		185	-0.86%	1	21:11:46	-3.3%	-14.8%	-8.7%	-22.5%	0.93	0.01	+4%	-8	+	+
182	Приморье	PRMB		29800	+1.36%	1	09:38:21	+3.5%	+5.7%	+13.7%	-11.8%	7.45	0.09	-16%	-14	+	+
183	ТНСэнВорон	VRSB		356.5	-0.14%	1	21:10:17	-0.8%	-3.6%	+4.2%	-22.5%	22.75	0.28	-47%	-30	+	+
184	Телеграф-п	CNTLP		5.97	-0.33%	1	20:49:30	-0.3%	-2.0%	-0.2%	-22.1%	1.88	0.02	+303%	+31	+	+
185	ВолгЭнСб	VGSB		15.9	+1.27%	1	15:58:35	+3.6%	-4.5%	+18.7%	+25.2%	6.20	0.08	+25%	-2	+	+
186	Сахэнер ао	SLEN		3.33	+0.76%	1	21:03:55	+3.4%	-7.6%	+4.4%	-10.5%	7.45	0.09	+99%	+9	+	+
187	ВыбСудЗ ао	VSYD		10850	+1.4%	1	16:38:23	+2.4%	+1.9%	+17.3%	-14.9%	31.17	0.39	+121%	+13	+	+
188	ЦМТ ао	WTCM		15.76	+0.38%	1	20:30:19	+3.1%	+3.7%	+10.4%	+15.5%	19.31	0.24	+19%	-4	+	+
189	АстрЭнСб	ASSB		3.05	+0.99%	1	17:56:59	+1.0%	-11.8%	+16.9%	+57.6%	2.36	0.03	+270%	+28	+	+
190	ТНСэнВор-п	VRSBP		143	+0.85%	1	21:05:27	+3.2%	-4.0%	+2.0%	-4.2%	22.75	0.28	+433%	+37	+	+
191	Светофор	SVET		14.6	-0.68%	1	21:13:42	-1.2%	-3.8%	-4.3%	-17.5%	0.39	0.00	+26%	-2	+	+
192	КамчатЭ ао	KCHE		0.385	-0.52%	1	20:45:46	-6.8%	-16.5%	-10.9%	-25.8%	22.57	0.28	+70%	+4	+	+
193	РГС СК ао	RGSS		0.2068	+0.19%	1	20:42:37	+0.8%	-7.7%	-0.4%	-12.1%	101.23	1.26	+292%	+31	+	+
194	ЮУНК ао	UNKL		4790	0%	1	19:22:47	+1.5%	-3.8%	+8.9%	-18.8%	2.87	0.04	+46%	+3	+	+
195	Красэсб ап	KRSBP		23.36	-1.85%	1	21:13:04	-2.6%	-5.4%	+6.0%	+39.7%	17.18	0.21	+213%	+25	+	+
196	ТГК-2 ап	TGKBP		0.00899	-0.88%	0	21:02:57	0	-9.2%	+1.9%	-32.5%	9.86	0.12	-15%	-11	+	+
197	ЧМК ао	CHMK		4625	-0.54%	0	19:23:00	+0.2%	+2.2%	+5.4%	-29.9%	14.62	0.18	-40%	-20	+	+
198	Россети СК	MRKK		19.26	0%	0	20:40:34	-0.1%	+1.5%	+18.6%	+2.3%	40.32	0.50	+59%	+9	+	+
199	КрасОкт-1п	KROTP		511	-0.97%	0	20:30:40	-3.2%	-12.2%	-16.8%	+0.6%	12.83	0.16	+46%	+5	+	+
200	ТНСэнНН ап	NNSBP		1282	-1.38%	0	21:12:47	-1.5%	-8.9%	-7.9%	-4.5%	16.85	0.21	+1577%	+52	+	+
201	Якутскэн-п	YKENP		0.335	+1.21%	0	21:03:18	0	-4.6%	-1.5%	-21.9%	4.63	0.06	+32%	+4	+	+
202	Арсагера	ARSA		8.28	+0.61%	0	20:36:21	+3.1%	-0.4%	-1.9%	-28.0%	1.03	0.01	+45%	+8	+	+
203	УрКузница	URKZ		271.2	+1.8%	0	21:05:29	+1.2%	+2.8%	+3.3%	-99.3%	14.87	0.19	+701%	+45	+	+
204	Красэсб ао	KRSB		22.22	-0.36%	0	21:03:44	-1.4%	-7.6%	+2.1%	+33.7%	17.18	0.21	+38%	+7	+	+
205	ТНСэнМарЭл	MISB		52	+0.78%	0	16:57:30	-2.4%	-11.3%	-8.8%	-7.8%	7.02	0.09	+246%	+26	+	+
206	МордЭнСб	MRSB		0.842	+0.24%	0	18:26:27	-0.5%	-5.6%	-1.4%	+7.4%	1.13	0.01	+253%	+28	+	+
207	Телеграф	CNTL		9.3	0%	0	21:04:13	-0.2%	-1.1%	+0.2%	-18.7%	1.88	0.02	+88%	+12	+	+
208	КалужскСК	KLSB		20.17	+0.55%	0	19:45:43	-1.8%	-9.1%	-0.9%	-15.4%	1.85	0.02	-30%	-16	+	+
209	Химпром ап	HIMCP		21.88	0%	0	20:52:28	+1.7%	-0.6%	+10.6%	-11.6%	5.02	0.06	-73%	-43	+	+
210	ЗаводДИОД	DIOD		10.78	-0.37%	0	21:05:10	+1.7%	-9.2%	+4.0%	-9.4%	0.99	0.01	-15%	-11	+	+
211	ТамбЭнСб-п	TASBP		0.956	+0.63%	0	19:38:10	0	-8.4%	+3.5%	-8.6%	2.31	0.03	+226%	+26	+	+
212	ТНСэнрг ао	TNSE		3195	+0.16%	0	20:36:13	+1.4%	-11.0%	-11.9%	+21.9%	43.67	0.54	-76%	-48	+	+
213	Кристалл	KLVZ		3.172	+0.32%	0	20:52:10	-0.1%	-1.6%	+2.5%	-22.1%	2.91	0.04	-11%	-10	+	+
214	ЮТэйр ао	UTAR		11.44	+0.62%	0	20:48:19	-3.0%	-1.5%	+4.1%	-15.7%	90.33	1.13	+55%	+7	+	+
215	ТНСэнРст	RTSB		3.17	-0.16%	0	21:12:30	+1.3%	-7.0%	-9.2%	-5.2%	27.14	0.34	-50%	-25	+	+
216	НЕФАЗ	NFAZ		268.5	0%	0	17:09:45	+1.7%	-1.3%	-2.5%	-26.5%	2.16	0.03	-54%	-29	+	+
217	ГАЗ ао	GAZA		568	+0.35%	0	19:47:21	-0.2%	-4.1%	+7.8%	-36.5%	11.11	0.14	+138%	+13	+	+
218	ГР Ростов	RTGZ		44000	-2.22%	0	12:08:44	+0.5%	-4.8%	+2.8%	-15.7%	5.29	0.07	-96%	-98	+	+
219	Ижсталь ап	IGSTP		3730	-0.8%	0	19:13:16	-1.1%	-4.4%	+10.7%	-28.7%	4.50	0.06	-67%	-37	+	+
220	БашИнСв ап	BISVP		10.29	-0.39%	0	20:57:43	+0.7%	+0.4%	-9.3%	+3.6%	0.37	0.00	-0%	-6	+	+
221	СамарЭн-ап	SAGOP		2.66	+0.38%	0	20:48:30	-0.2%	-4.1%	+1.5%	-15.4%	10.33	0.13	+510%	+29	+	+
222	Нижкамшина	NKSH		38.25	-0.39%	0	17:42:18	-1.7%	-3.4%	-3.8%	-24.3%	2.44	0.03	+194%	+19	+	+
223	СтаврЭнСб	STSB		5.06	-1.27%	0	21:11:52	-1.6%	+4.1%	+32.1%	+37.1%	5.86	0.07	+98%	+10	+	+
224	ТНСэМаЭл-п	MISBP		52.9	+0.57%	0	21:07:01	+3.5%	-1.1%	+3.5%	+5.4%	7.02	0.09	+131%	+14	+	+
225	МГТС-5ао	MGTS		1130	-0.35%	0	19:16:05	-1.1%	-4.6%	-6.2%	-13.7%	101.54	1.27	+280%	+21	+	+
226	ТЗА ао	TUZA		116.8	+0.17%	0	20:04:00	-1.4%	-4.6%	-6.2%	-42.9%	0.96	0.01	-12%	-10	+	+
227	РСТомск ап	TORSP		0.489	+0.2%	0	19:24:05	-0.6%	-10.9%	+3.8%	+4.5%	3.23	0.04	+74%	+5	+	+
228	ИКРУСС-ИНВ	RUSI		67.9	-0.29%	0	16:53:13	0	+1.3%	+1.8%	-16.1%	7.40	0.09	-53%	-27	+	+
229	МагадЭн ап	MAGEP		2.3	+0.88%	0	20:38:33	-1.9%	-8.2%	+7.0%	-10.9%	1.67	0.02	+10%	-3	+	+
230	СамарЭн-ао	SAGO		2.69	-1.1%	0	20:04:45	-0.4%	-6.1%	-1.5%	-11.8%	10.33	0.13	-35%	-18	+	+
231	Якутскэнрг	YKEN		0.411	0%	0	20:38:11	-0.2%	-8.3%	-1.0%	-19.4%	4.63	0.06	-86%	-61	+	+
232	ТНСэнНН ао	NNSB		3950	+0.51%	0	20:16:10	+3.1%	-7.7%	-6.0%	+1.0%	16.85	0.21	+42%	+4	+	+
233	ВолгЭнСб-п	VGSBP		14.55	-0.34%	0	19:32:23	+0.3%	+0.7%	+18.8%	+29.0%	6.20	0.08	-33%	-15	+	+
234	ТамбЭнСб	TASB		1.374	+0.88%	0	19:39:52	+1.0%	-19.2%	+4.9%	-14.1%	2.31	0.03	+96%	+10	+	+
235	iММЦБ ао	GEMA		119.7	-0.17%	0	19:39:26	+3.3%	+0.1%	+4.3%	-10.9%	1.79	0.02	-94%	-87	+	+
236	ТНСэнЯр-п	YRSBP		195.5	+0.77%	0	13:25:42	+2.6%	-2.3%	+5.7%	-7.3%	13.60	0.17	-50%	-23	+	+
237	ДонскЗР	DZRD		4090	+0.37%	0	11:01:33	+0.6%	-2.2%	-2.0%	-3.1%	1.68	0.02	-80%	-51	+	+
238	ИНГРАД ао	KFBA		1735	+1.17%	0	21:01:43	+0.6%	-4.7%	-0.9%		71.52	0.89	-14%	-9	+	+
239	ЮжКузб. ао	UKUZ		890	+1.14%	0	18:18:34	-1.5%	-1.1%	+1.1%	-24.2%	32.17	0.40	+314%	+12	+	+
240	ТНСэнЯр	YRSB		742	+1.09%	0	15:38:25	+3.1%	-11.0%	-7.3%	-8.6%	13.60	0.17	-68%	-32	+	+
241	ЗВЕЗДА ао	ZVEZ		7.02	-0.14%	0	16:17:24	0	-2.8%	+4.6%	-18.8%	3.95	0.05	-80%	-43	+	+
242	КМЗ	KMEZ		1350	+0.3%	0	20:45:52	+0.7%	+3.2%	+13.1%	+0.3%	5.08	0.06	-88%	-54	+	+
243	ЧКПЗ ао	CHKZ		18250	+0.83%	0	18:16:58	+1.1%	+5.8%	+11.3%	-2.7%	10.95	0.14	-62%	-20	+	+
244	РСТомск ао	TORS		0.772	0%	0	14:38:09	-4.5%	-7.0%	+17.3%	+15.9%	3.23	0.04	-89%	-51	+	+
245	ОМЗ-ап	OMZZP		11380	0%	0	17:42:17	+0.7%	-5.5%	-3.2%	-6.0%	31.30	0.39	-0%	+2	+	+
246	ГАЗ ап	GAZAP		406	+0.25%	0	17:20:16	+0.6%	-11.1%	+4.6%	-30.5%	11.11	0.14	-82%	-37	+	+
247	АПРИ	APRI		15.13	-0.3%	0	18:48:42	-2.9%	-4.2%	+2.1%	+9.3%	16.88	0.21	-44%	-8	+	+
248	КузнецкийБ	KUZB		0.0354	-0.28%	0	19:55:25	+0.9%	+2.3%	+7.3%	-6.8%	0.80	0.01	-20%	-3	+	+
249	КоршГОК ао	KOGK		337.8	+0.42%	0	21:04:32	+2.2%	+1.6%	+7.5%	-99.2%	8.45	0.11	-73%	-27	+	+
250	Левенгук	LVHK		23.35	-0.43%	0	20:05:51	-0.6%	-3.3%	-0.4%	-28.6%	1.24	0.02	-42%	-7	+	+
251	РОСИНТЕРао	ROST		103.8	0%	0	20:44:59	+0.4%	-2.8%	+3.0%	-20.4%	1.69	0.02	-79%	-26	+	+
252	ДонскЗР п	DZRDP		2430	0%	0	17:33:21	+1.3%	-1.6%	+0.8%	-20.6%	1.68	0.02	-37%	-3	+	+
253	ПавлАвт ао	PAZA		9860	+0.61%	0	13:05:32	+0.2%	-2.4%	+3.6%	-32.4%	15.46	0.19	-78%	-18	+	+
254	АшинскийМЗ	AMEZ			0%		19:26:42					33.92	0.42			+	+
255	ГАЗКОН-ао	GAZC			0%		19:26:42					148.53	1.85			+	+
256	ГАЗ-сервис	GAZS			0%		19:26:42					173.26	2.16			+	+
257	ГАЗ-Тек ао	GAZT			0%		19:26:42					819.81	10.22			+	+
258	КурганГКао	KGKC			0%		19:26:42					6.03	0.08			+	+
259	КурганГКап	KGKCP			0%		19:26:42					6.03	0.08			+	+
260	СМЗ-ао	MGNZ			0%		19:26:42					2.96	0.04			+	+